Eli Lilly and Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6,286.00	6,286.00	6,286.00	6,286.00	6,093.30	0
2022-09-23	6,286.00	6,286.00	6,286.00	6,286.00	6,093.30	90
2022-09-22	5,953.00	5,953.00	5,953.00	5,953.00	5,770.51	0
2022-09-21	5,953.00	5,953.00	5,953.00	5,953.00	5,770.51	176
2022-09-20	6,240.00	6,240.00	6,240.00	6,240.00	6,048.71	0
2022-09-19	6,240.00	6,240.00	6,240.00	6,240.00	6,048.71	0
2022-09-15	6,147.00	6,240.00	6,147.00	6,240.00	6,048.71	53
2022-09-14	6,160.00	6,160.00	6,160.00	6,160.00	5,971.16	0
2022-09-13	6,160.00	6,160.00	6,160.00	6,160.00	5,971.16	7
2022-09-12	6,331.00	6,331.00	6,331.00	6,331.00	6,136.92	0
2022-09-09	6,350.00	6,358.00	6,331.00	6,331.00	6,136.92	186
2022-09-08	6,180.00	6,180.00	6,180.00	6,180.00	5,990.55	0
2022-09-07	6,180.00	6,180.00	6,180.00	6,180.00	5,990.55	13
2022-09-06	6,040.00	6,040.00	6,040.00	6,040.00	5,854.84	0
2022-09-05	6,040.00	6,040.00	6,040.00	6,040.00	5,854.84	0
2022-09-02	6,063.41	6,063.41	6,040.00	6,040.00	5,854.84	33
2022-09-01	6,198.00	6,198.00	6,198.00	6,198.00	6,008.00	0
2022-08-31	6,198.00	6,198.00	6,198.00	6,198.00	6,008.00	7
2022-08-30	6,425.00	6,425.00	6,425.00	6,425.00	6,228.04	0
2022-08-29	6,425.00	6,425.00	6,425.00	6,425.00	6,228.04	0
2022-08-26	6,435.00	6,435.00	6,425.00	6,425.00	6,228.04	2,614
2022-08-25	6,320.08	6,434.00	6,320.08	6,434.00	6,236.76	272
2022-08-24	6,345.00	6,345.00	6,342.00	6,344.08	6,149.60	36
2022-08-23	6,340.00	6,340.00	6,340.00	6,340.00	6,145.64	6
2022-08-22	6,498.70	6,498.70	6,498.70	6,498.70	6,299.48	0
2022-08-19	6,544.00	6,544.00	6,498.70	6,498.70	6,299.48	138
2022-08-18	6,345.00	6,360.00	6,345.00	6,360.00	6,165.03	868
2022-08-17	6,300.00	6,425.00	6,300.00	6,335.00	6,140.80	202
2022-08-16	6,200.00	6,200.00	6,185.00	6,185.00	5,995.39	160
2022-08-15	6,197.25	6,197.25	6,179.00	6,179.00	5,989.58	67
2022-08-12	6,070.00	6,070.00	6,070.00	6,070.00	5,883.92	33
2022-08-11	6,065.60	6,065.60	6,065.60	6,065.60	5,860.75	0
2022-08-10	6,092.04	6,092.04	6,065.60	6,065.60	5,860.75	1,357
2022-08-09	6,119.27	6,119.27	6,119.27	6,119.27	5,912.61	0
2022-08-08	6,119.27	6,119.27	6,119.27	6,119.27	5,912.61	19
2022-08-05	6,225.00	6,225.00	6,143.00	6,143.00	5,935.54	95
2022-08-04	6,200.00	6,203.60	6,200.00	6,203.60	5,994.09	156
2022-08-03	6,417.41	6,460.00	6,360.00	6,427.50	6,210.43	506
2022-08-02	6,681.00	6,681.00	6,681.00	6,681.00	6,455.37	0
2022-08-01	6,681.00	6,681.00	6,681.00	6,681.00	6,455.37	0
2022-07-29	6,700.00	6,700.00	6,681.00	6,681.00	6,455.37	144
2022-07-28	6,706.00	6,706.00	6,706.00	6,706.00	6,479.52	199
2022-07-27	6,624.61	6,624.61	6,624.61	6,624.61	6,400.88	18
2022-07-26	6,726.00	6,726.00	6,726.00	6,726.00	6,498.85	357
2022-07-25	6,724.33	6,724.33	6,724.33	6,724.33	6,497.23	0
2022-07-22	6,724.33	6,724.33	6,724.33	6,724.33	6,497.23	400
2022-07-21	6,740.00	6,740.00	6,740.00	6,740.00	6,512.37	9
2022-07-20	6,628.00	6,632.68	6,624.00	6,632.68	6,408.68	338
2022-07-19	6,731.00	6,731.00	6,731.00	6,731.00	6,503.68	0
2022-07-18	6,715.00	6,731.00	6,715.00	6,731.00	6,503.68	272
2022-07-15	6,750.00	6,808.00	6,750.00	6,791.70	6,562.33	375
2022-07-14	6,745.00	6,805.00	6,745.00	6,805.00	6,575.18	19
2022-07-13	6,670.54	6,670.54	6,670.54	6,670.54	6,445.26	1,122
2022-07-12	6,745.00	6,745.00	6,745.00	6,745.00	6,517.20	9
2022-07-11	6,865.00	6,865.00	6,850.54	6,850.54	6,619.18	947
2022-07-08	6,755.00	6,755.00	6,755.00	6,755.00	6,526.87	7
2022-07-07	6,767.00	6,767.00	6,661.30	6,729.00	6,501.75	53
2022-07-06	6,820.00	6,820.00	6,820.00	6,820.00	6,589.67	200
2022-07-05	6,684.00	6,684.00	6,684.00	6,684.00	6,458.27	234
2022-07-04	6,587.00	6,587.00	6,587.00	6,587.00	6,364.54	0

← NewerPage 18 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	29.4109 MXN
2026-05-15	30.0164 MXN
2026-02-13	29.7318 MXN
2025-11-14	27.4650 MXN
2025-08-15	28.0320 MXN
2025-05-16	29.3295 MXN
2025-02-14	30.4425 MXN
2024-11-15	26.5470 MXN
2024-08-15	24.2470 MXN
2024-05-15	21.7204 MXN
2024-02-14	22.2365 MXN
2023-11-14	19.6479 MXN
2023-08-14	19.2919 MXN
2023-05-12	19.9061 MXN
2023-02-14	21.0039 MXN
2022-11-14	19.0115 MXN
2022-08-12	19.5022 MXN
2022-05-13	19.7808 MXN
2022-02-14	19.9908 MXN
2021-11-12	17.4152 MXN
2021-08-12	16.9267 MXN
2021-05-13	17.0693 MXN
2021-02-11	16.9435 MXN
2020-11-12	15.1743 MXN
2020-08-13	16.5035 MXN
2020-05-14	17.8625 MXN
2020-02-13	13.7973 MXN
2019-11-14	12.5345 MXN
2019-08-14	12.6383 MXN
2019-05-16	12.3147 MXN
2019-02-14	12.5107 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.